NYSE:FMS
Fresenius Medical Care Corporation Stock Price (Quote)
$20.10
-0.110 (-0.544%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.32 | $21.50 | Friday, 26th Apr 2024 FMS stock ended at $20.10. This is 0.544% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.23% from a day low at $19.91 to a day high of $20.15. |
| 90 days | $18.32 | $21.50 | |
| 52 weeks | $16.37 | $27.71 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $24.69 | $24.85 | $24.51 | $24.54 | 279 629 |
| Aug 15, 2023 | $24.91 | $24.98 | $24.74 | $24.78 | 275 658 |
| Aug 14, 2023 | $24.92 | $24.92 | $24.47 | $24.60 | 554 422 |
| Aug 11, 2023 | $26.00 | $26.15 | $25.96 | $26.09 | 160 890 |
| Aug 10, 2023 | $26.42 | $26.52 | $26.13 | $26.16 | 309 945 |
| Aug 09, 2023 | $25.93 | $26.09 | $25.88 | $25.92 | 398 685 |
| Aug 08, 2023 | $25.78 | $25.95 | $25.63 | $25.95 | 398 720 |
| Aug 07, 2023 | $25.83 | $25.93 | $25.80 | $25.89 | 224 416 |
| Aug 04, 2023 | $25.55 | $26.04 | $25.55 | $25.85 | 234 413 |
| Aug 03, 2023 | $25.97 | $26.06 | $25.68 | $25.75 | 328 339 |
| Aug 02, 2023 | $25.47 | $25.57 | $25.17 | $25.25 | 334 538 |
| Aug 01, 2023 | $26.07 | $26.23 | $25.75 | $25.83 | 239 882 |
| Jul 31, 2023 | $26.12 | $26.20 | $25.81 | $26.11 | 519 191 |
| Jul 28, 2023 | $25.98 | $26.30 | $25.93 | $26.28 | 413 542 |
| Jul 27, 2023 | $26.71 | $26.71 | $26.28 | $26.33 | 386 968 |
| Jul 26, 2023 | $26.11 | $26.48 | $26.11 | $26.40 | 429 103 |
| Jul 25, 2023 | $26.08 | $26.17 | $25.97 | $26.10 | 577 800 |
| Jul 24, 2023 | $26.89 | $26.99 | $26.61 | $26.61 | 740 105 |
| Jul 21, 2023 | $27.20 | $27.29 | $27.05 | $27.05 | 436 034 |
| Jul 20, 2023 | $27.53 | $27.71 | $27.48 | $27.56 | 350 164 |
| Jul 19, 2023 | $27.32 | $27.49 | $27.18 | $27.37 | 279 592 |
| Jul 18, 2023 | $27.01 | $27.47 | $26.97 | $27.34 | 396 321 |
| Jul 17, 2023 | $26.64 | $26.85 | $26.57 | $26.76 | 447 114 |
| Jul 14, 2023 | $26.19 | $26.48 | $26.09 | $26.21 | 562 542 |
| Jul 13, 2023 | $26.01 | $26.32 | $26.00 | $26.26 | 669 660 |
